Skip to main content

Nxp Semiconductors (NQ: NXPI )

231.51 -1.06 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 80.51 80.75 79.94 80.40 2,359,604 -0.44(-0.54%)
Aug 30, 2016 81.48 81.86 80.43 80.84 2,074,084 -0.40(-0.49%)
Aug 29, 2016 81.02 81.80 81.01 81.25 1,740,530 +0.41(+0.51%)
Aug 26, 2016 80.00 81.56 79.79 80.83 2,627,052 +0.80(+1.00%)
Aug 25, 2016 79.86 80.83 79.85 80.03 2,686,780 +0.24(+0.30%)
Aug 24, 2016 80.96 82.08 79.36 79.79 3,260,538 -1.38(-1.70%)
Aug 23, 2016 81.19 81.46 80.14 81.17 2,208,735 +0.67(+0.83%)
Aug 22, 2016 80.51 80.94 80.19 80.51 1,967,633 -0.23(-0.28%)
Aug 19, 2016 80.00 81.33 79.99 80.73 2,773,639 +0.71(+0.89%)
Aug 18, 2016 80.81 81.06 79.84 80.02 2,140,179 -0.60(-0.75%)
Aug 17, 2016 79.94 80.66 79.54 80.62 2,058,550 +0.78(+0.97%)
Aug 16, 2016 80.84 80.87 79.77 79.85 2,912,418 -1.01(-1.25%)
Aug 15, 2016 79.15 81.12 78.85 80.86 3,431,893 +2.27(+2.89%)
Aug 12, 2016 78.09 78.93 78.06 78.59 1,531,372 -0.14(-0.17%)
Aug 11, 2016 78.91 79.24 78.28 78.72 1,984,461 +0.42(+0.54%)
Aug 10, 2016 79.07 79.10 77.89 78.30 2,025,924 -0.59(-0.75%)
Aug 09, 2016 78.79 79.45 78.65 78.90 1,915,995 +0.41(+0.52%)
Aug 08, 2016 78.56 79.56 77.93 78.49 2,649,326 +0.16(+0.21%)
Aug 05, 2016 77.17 78.84 77.08 78.32 2,559,269 +1.36(+1.77%)
Aug 04, 2016 76.24 77.10 75.63 76.96 2,795,759 +1.00(+1.32%)
Aug 03, 2016 74.69 76.02 74.65 75.96 2,483,524 +1.19(+1.59%)
Aug 02, 2016 77.20 77.29 74.60 74.77 5,713,647 -2.17(-2.83%)
Aug 01, 2016 77.13 77.19 76.41 76.94 4,150,627 +0.13(+0.17%)
Jul 29, 2016 77.13 78.40 76.05 76.81 4,719,327 -0.24(-0.31%)
Jul 28, 2016 77.35 80.20 75.87 77.05 9,826,172 -2.82(-3.53%)
Jul 27, 2016 81.14 81.39 79.50 79.88 7,377,053 -0.42(-0.52%)
Jul 26, 2016 77.79 80.33 77.79 80.30 10,844,311 +3.61(+4.71%)
Jul 25, 2016 76.90 77.61 76.40 76.69 4,091,932 -0.41(-0.53%)
Jul 22, 2016 75.68 77.30 75.10 77.10 4,519,343 +1.01(+1.33%)
Jul 21, 2016 76.92 77.33 75.94 76.08 7,449,627 -0.80(-1.05%)
Jul 20, 2016 75.05 77.52 74.73 76.89 7,039,196 +2.40(+3.23%)
Jul 19, 2016 74.84 75.28 74.25 74.49 2,983,310 -0.17(-0.23%)
Jul 18, 2016 73.59 74.75 73.44 74.66 4,605,232 +1.87(+2.57%)
Jul 15, 2016 73.05 73.31 72.62 72.79 2,698,813 +0.09(+0.13%)
Jul 14, 2016 72.07 73.13 71.46 72.70 10,734,321 -1.00(-1.36%)
Jul 13, 2016 74.17 74.40 73.45 73.70 3,319,255 +0.06(+0.09%)
Jul 12, 2016 73.81 74.79 73.33 73.64 3,951,246 +0.70(+0.96%)
Jul 11, 2016 73.31 73.78 72.81 72.93 4,183,146 +0.63(+0.87%)
Jul 08, 2016 70.39 72.37 69.85 72.30 3,950,908 +2.45(+3.50%)
Jul 07, 2016 69.64 71.01 69.36 69.85 4,088,377 +0.03(+0.04%)
Jul 05, 2016 70.76 70.88 69.33 69.83 3,717,956 -1.40(-1.96%)
Jul 01, 2016 71.10 71.22 71.22 71.22 3,197,864 -0.34(-0.47%)
Jun 30, 2016 71.53 71.74 69.71 71.56 7,674,000 +0.02(+0.03%)
Jun 29, 2016 71.38 72.56 71.00 71.54 5,841,377 +1.69(+2.42%)
Jun 28, 2016 71.06 71.25 69.15 69.85 5,206,062 +1.31(+1.91%)
Jun 27, 2016 70.80 71.25 67.26 68.55 11,737,217 -4.59(-6.28%)
Jun 24, 2016 74.48 76.91 71.98 73.14 11,026,053 -6.66(-8.34%)
Jun 23, 2016 79.28 79.83 79.08 79.80 3,395,004 +1.32(+1.68%)
Jun 22, 2016 78.11 79.39 78.05 78.49 2,848,084 +0.05(+0.06%)
Jun 21, 2016 78.45 78.67 77.92 78.44 2,707,345 +0.47(+0.61%)
Jun 20, 2016 79.45 79.72 77.80 77.97 3,467,171 +0.30(+0.39%)
Jun 17, 2016 78.77 78.77 76.87 77.66 4,292,322 -1.01(-1.29%)
Jun 16, 2016 77.67 78.74 76.58 78.68 4,027,464 +0.13(+0.16%)
Jun 15, 2016 80.12 80.30 78.40 78.55 4,940,008 -1.26(-1.58%)
Jun 14, 2016 80.42 80.52 78.41 79.81 4,494,484 -0.03(-0.03%)
Jun 13, 2016 79.84 81.19 79.70 79.84 3,417,980 -0.94(-1.16%)
Jun 10, 2016 81.53 81.93 80.35 80.78 3,806,383 -1.70(-2.06%)
Jun 09, 2016 82.21 82.66 81.63 82.48 2,836,687 -0.19(-0.23%)
Jun 08, 2016 82.67 82.81 82.28 82.67 3,922,408 +0.01(+0.01%)
Jun 07, 2016 82.99 82.99 82.48 82.66 5,062,040 +0.21(+0.25%)
Jun 06, 2016 82.82 82.94 82.33 82.45 7,287,284 -1.65(-1.97%)
Jun 03, 2016 85.87 85.87 83.78 84.10 4,787,309 -1.31(-1.53%)
Jun 02, 2016 85.82 85.96 85.01 85.41 4,297,138 -0.77(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.